Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ares Commercial Real Estate Corporation Common Stock (NY:ACRE)

4.770 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.810 4.855 4.710 4.770 545,721 -0.16(-3.25%)
Jun 27, 2025 5.010 5.040 4.860 4.930 695,722 -0.07(-1.40%)
Jun 26, 2025 5.000 5.017 4.915 5.000 511,881 +0.06(+1.21%)
Jun 25, 2025 4.990 5.060 4.940 4.940 383,411 -0.05(-1.00%)
Jun 24, 2025 4.960 5.085 4.900 4.990 510,517 +0.06(+1.22%)
Jun 23, 2025 4.820 4.935 4.740 4.930 367,727 +0.08(+1.65%)
Jun 20, 2025 4.870 4.885 4.785 4.850 1,077,954 +0.02(+0.41%)
Jun 18, 2025 4.800 4.940 4.775 4.830 476,790 +0.02(+0.42%)
Jun 17, 2025 4.810 4.871 4.755 4.810 580,213 -0.04(-0.82%)
Jun 16, 2025 4.950 4.990 4.840 4.850 574,382 -0.07(-1.42%)
Jun 13, 2025 5.000 5.030 4.915 4.920 433,634 -0.15(-2.96%)
Jun 12, 2025 5.040 5.070 4.970 5.070 328,248 +0.02(+0.40%)
Jun 11, 2025 4.940 5.085 4.920 5.050 461,519 +0.11(+2.23%)
Jun 10, 2025 4.910 4.970 4.850 4.940 393,461 +0.06(+1.23%)
Jun 09, 2025 4.820 4.935 4.810 4.880 373,416 +0.09(+1.88%)
Jun 06, 2025 4.740 4.800 4.695 4.790 365,705 +0.12(+2.57%)
Jun 05, 2025 4.700 4.740 4.645 4.670 332,277 -0.01(-0.21%)
Jun 04, 2025 4.680 4.710 4.615 4.680 362,557 -0.01(-0.21%)
Jun 03, 2025 4.540 4.710 4.510 4.690 459,388 +0.13(+2.85%)
Jun 02, 2025 4.600 4.600 4.510 4.560 434,137 -0.05(-1.08%)
May 30, 2025 4.620 4.650 4.584 4.610 359,586 -0.04(-0.86%)
May 29, 2025 4.650 4.680 4.600 4.650 279,503 +0.04(+0.87%)
May 28, 2025 4.670 4.705 4.605 4.610 223,423 -0.06(-1.28%)
May 27, 2025 4.590 4.675 4.505 4.670 477,865 +0.15(+3.32%)
May 23, 2025 4.520 4.580 4.490 4.520 599,192 -0.05(-1.09%)
May 22, 2025 4.570 4.630 4.460 4.570 579,231 -0.01(-0.22%)
May 21, 2025 4.670 4.790 4.570 4.580 431,210 -0.20(-4.18%)
May 20, 2025 4.890 4.920 4.780 4.780 266,687 -0.12(-2.45%)
May 19, 2025 4.760 4.920 4.760 4.900 467,868 +0.08(+1.66%)
May 16, 2025 4.800 4.890 4.771 4.820 403,212 +0.02(+0.42%)
May 15, 2025 4.790 4.845 4.715 4.800 639,953 +0.00(+0.00%)
May 14, 2025 4.930 4.950 4.770 4.800 930,728 -0.14(-2.83%)
May 13, 2025 4.980 4.980 4.885 4.940 575,685 +0.00(+0.00%)
May 12, 2025 4.920 4.970 4.775 4.940 617,674 +0.10(+2.07%)
May 09, 2025 4.840 4.890 4.740 4.840 529,216 +0.02(+0.41%)
May 08, 2025 4.700 4.841 4.590 4.820 817,101 +0.14(+2.99%)
May 07, 2025 4.380 4.680 4.340 4.680 1,452,247 +0.56(+13.59%)
May 06, 2025 4.130 4.200 4.045 4.120 459,947 -0.05(-1.20%)
May 05, 2025 4.080 4.180 4.034 4.170 347,141 +0.03(+0.72%)
May 02, 2025 4.120 4.175 4.050 4.140 418,921 +0.06(+1.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.